Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 9.140 9.320 9.070 9.210 668,933 -0.01(-0.11%)
Dec 29, 2022 9.080 9.255 8.960 9.220 610,616 +0.22(+2.44%)
Dec 28, 2022 9.120 9.180 8.875 9.000 772,226 -0.10(-1.10%)
Dec 27, 2022 8.900 9.185 8.820 9.100 947,347 +0.21(+2.36%)
Dec 23, 2022 9.060 9.130 8.825 8.890 878,178 -0.17(-1.88%)
Dec 22, 2022 8.930 9.080 8.720 9.060 1,132,974 +0.08(+0.89%)
Dec 21, 2022 9.200 9.300 8.660 8.980 1,181,779 -0.42(-4.47%)
Dec 20, 2022 9.730 9.825 9.340 9.400 672,335 -0.37(-3.79%)
Dec 19, 2022 9.990 10.09 9.720 9.770 657,415 -0.21(-2.10%)
Dec 16, 2022 10.08 10.16 9.930 9.980 876,834 -0.21(-2.06%)
Dec 15, 2022 10.29 10.36 10.07 10.19 891,063 -0.24(-2.30%)
Dec 14, 2022 10.20 10.68 10.20 10.43 964,623 +0.25(+2.46%)
Dec 13, 2022 10.78 10.78 10.11 10.18 946,249 -0.27(-2.58%)
Dec 12, 2022 10.35 10.49 10.23 10.45 851,393 +0.05(+0.48%)
Dec 09, 2022 10.66 10.77 10.40 10.40 720,643 -0.37(-3.44%)
Dec 08, 2022 10.63 10.78 10.53 10.77 850,575 +0.23(+2.18%)
Dec 07, 2022 10.88 10.94 10.52 10.54 651,591 -0.40(-3.66%)
Dec 06, 2022 11.08 11.12 10.89 10.94 709,767 -0.07(-0.64%)
Dec 05, 2022 11.50 11.56 10.90 11.01 1,085,303 -0.55(-4.76%)
Dec 02, 2022 12.36 12.36 11.51 11.56 1,031,561 -0.97(-7.74%)
Dec 01, 2022 12.65 12.81 12.50 12.53 760,344 -0.01(-0.08%)
Nov 30, 2022 12.67 12.67 12.41 12.54 860,124 -0.06(-0.48%)
Nov 29, 2022 12.52 12.66 12.19 12.60 1,091,991 +0.08(+0.64%)
Nov 28, 2022 12.34 12.61 12.34 12.52 806,425 +0.12(+0.97%)
Nov 25, 2022 12.20 12.47 12.19 12.40 434,047 +0.14(+1.14%)
Nov 23, 2022 12.23 12.34 12.15 12.26 597,720 +0.04(+0.33%)
Nov 22, 2022 12.38 12.42 12.03 12.22 646,442 -0.11(-0.89%)
Nov 21, 2022 12.37 12.52 12.17 12.33 832,946 -0.04(-0.32%)
Nov 18, 2022 12.67 12.72 12.12 12.37 894,289 -0.11(-0.88%)
Nov 17, 2022 12.76 13.08 12.44 12.48 1,347,459 -0.41(-3.18%)
Nov 16, 2022 12.95 13.03 12.49 12.89 1,119,234 -0.15(-1.15%)
Nov 15, 2022 12.49 13.12 12.49 13.04 1,040,408 +0.61(+4.91%)
Nov 14, 2022 12.58 12.68 12.41 12.43 523,612 -0.23(-1.82%)
Nov 11, 2022 12.74 12.88 12.54 12.66 657,276 -0.09(-0.71%)
Nov 10, 2022 11.95 12.75 11.92 12.75 1,039,412 +1.14(+9.82%)
Nov 09, 2022 11.72 11.81 11.56 11.61 960,078 -0.30(-2.52%)
Nov 08, 2022 11.90 12.03 11.79 11.91 566,716 +0.01(+0.08%)
Nov 07, 2022 11.76 12.01 11.52 11.90 671,348 +0.12(+1.02%)
Nov 04, 2022 11.63 11.81 11.33 11.78 924,739 +0.25(+2.17%)
Nov 03, 2022 11.46 11.73 11.33 11.53 941,754 -0.09(-0.77%)
Nov 02, 2022 11.95 12.11 11.26 11.62 1,113,778 +0.40(+3.57%)
Nov 01, 2022 11.41 11.51 11.16 11.22 635,252 -0.11(-0.97%)
Oct 31, 2022 11.41 11.57 11.31 11.33 437,771 -0.03(-0.26%)
Oct 28, 2022 11.17 11.42 10.98 11.36 777,659 +0.20(+1.79%)
Oct 27, 2022 10.96 11.33 10.96 11.16 408,912 +0.34(+3.14%)
Oct 26, 2022 10.77 11.09 10.73 10.82 444,714 +0.10(+0.93%)
Oct 25, 2022 10.12 10.78 10.12 10.72 618,980 +0.60(+5.93%)
Oct 24, 2022 10.20 10.40 10.02 10.12 359,593 -0.09(-0.88%)
Oct 21, 2022 10.09 10.25 10.00 10.21 303,956 +0.17(+1.69%)
Oct 20, 2022 10.06 10.26 9.990 10.04 315,005 +0.00(+0.00%)
Oct 19, 2022 10.10 10.26 9.925 10.04 345,544 -0.14(-1.38%)
Oct 18, 2022 10.19 10.34 10.05 10.18 387,113 +0.18(+1.80%)
Oct 17, 2022 9.880 10.08 9.850 10.00 495,304 +0.27(+2.77%)
Oct 14, 2022 9.870 9.980 9.645 9.730 432,417 -0.07(-0.71%)
Oct 13, 2022 9.700 9.890 9.548 9.800 447,909 -0.06(-0.61%)
Oct 12, 2022 9.640 9.915 9.540 9.860 554,782 +0.20(+2.07%)
Oct 11, 2022 9.500 9.740 9.310 9.660 361,233 +0.12(+1.26%)
Oct 10, 2022 9.670 9.730 9.420 9.540 310,418 -0.12(-1.24%)
Oct 07, 2022 9.650 9.760 9.470 9.660 546,586 -0.14(-1.43%)
Oct 06, 2022 10.06 10.19 9.780 9.800 341,355 -0.28(-2.78%)
Oct 05, 2022 9.680 10.14 9.680 10.08 442,830 +0.21(+2.13%)
Oct 04, 2022 9.650 9.870 9.650 9.870 618,404 +0.45(+4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.